Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 57.20 | 57.52 | 53.50 | 53.63 | 19,827,820 | -2.93(-5.18%) |
Jul 30, 2007 | 55.11 | 56.95 | 54.04 | 56.56 | 13,347,809 | +1.73(+3.16%) |
Jul 27, 2007 | 56.65 | 57.50 | 54.25 | 54.83 | 11,965,999 | -1.78(-3.14%) |
Jul 26, 2007 | 57.80 | 58.40 | 55.00 | 56.61 | 13,467,313 | -1.19(-2.06%) |
Jul 25, 2007 | 57.63 | 58.50 | 57.00 | 57.80 | 9,608,379 | +0.68(+1.19%) |
Jul 24, 2007 | 57.00 | 58.60 | 55.80 | 57.12 | 15,098,480 | +0.18(+0.32%) |
Jul 23, 2007 | 57.75 | 58.05 | 56.82 | 56.94 | 8,442,030 | -0.02(-0.04%) |
Jul 20, 2007 | 59.50 | 59.75 | 56.87 | 56.96 | 21,948,808 | +1.00(+1.79%) |
Jul 19, 2007 | 57.61 | 57.86 | 55.50 | 55.96 | 23,122,396 | -1.19(-2.09%) |
Jul 18, 2007 | 56.21 | 57.59 | 55.67 | 57.15 | 14,880,298 | +0.45(+0.79%) |
Jul 17, 2007 | 54.45 | 57.14 | 54.41 | 56.70 | 17,601,088 | +2.52(+4.65%) |
Jul 16, 2007 | 54.72 | 54.79 | 53.71 | 54.18 | 7,897,191 | -0.58(-1.06%) |
Jul 13, 2007 | 54.35 | 55.06 | 53.33 | 54.76 | 11,716,257 | +0.33(+0.61%) |
Jul 12, 2007 | 52.30 | 54.56 | 51.65 | 54.43 | 13,144,193 | +2.78(+5.38%) |
Jul 11, 2007 | 52.00 | 52.39 | 51.52 | 51.65 | 7,860,526 | +0.37(+0.72%) |
Jul 10, 2007 | 51.22 | 52.15 | 50.39 | 51.28 | 10,556,221 | +0.04(+0.08%) |
Jul 09, 2007 | 49.80 | 51.90 | 49.70 | 51.24 | 11,927,101 | +2.04(+4.15%) |
Jul 06, 2007 | 48.25 | 49.20 | 48.16 | 49.20 | 5,245,187 | +1.11(+2.31%) |
Jul 05, 2007 | 47.63 | 48.11 | 47.22 | 48.09 | 6,905,382 | +0.49(+1.03%) |
Jul 03, 2007 | 48.08 | 48.17 | 47.14 | 47.60 | 4,756,556 | -0.80(-1.65%) |
Jul 02, 2007 | 48.51 | 48.65 | 48.01 | 48.40 | 5,337,132 | -0.54(-1.10%) |
Jun 29, 2007 | 49.04 | 49.61 | 48.61 | 48.94 | 7,627,661 | +0.30(+0.62%) |
Jun 28, 2007 | 48.31 | 49.18 | 48.07 | 48.64 | 6,594,956 | +0.13(+0.27%) |
Jun 27, 2007 | 47.03 | 48.65 | 47.03 | 48.51 | 6,775,467 | +1.20(+2.54%) |
Jun 26, 2007 | 47.63 | 48.00 | 47.00 | 47.31 | 7,142,528 | +0.18(+0.38%) |
Jun 25, 2007 | 47.35 | 47.97 | 46.89 | 47.13 | 6,254,868 | -0.77(-1.61%) |
Jun 22, 2007 | 48.42 | 48.90 | 47.53 | 47.90 | 8,403,759 | -0.64(-1.32%) |
Jun 21, 2007 | 46.50 | 48.60 | 46.48 | 48.54 | 12,697,592 | +2.09(+4.50%) |
Jun 20, 2007 | 47.75 | 48.00 | 46.30 | 46.45 | 8,367,700 | -1.17(-2.46%) |
Jun 19, 2007 | 47.20 | 47.95 | 47.07 | 47.62 | 7,326,600 | +0.31(+0.66%) |
Jun 18, 2007 | 46.66 | 47.60 | 46.40 | 47.31 | 10,429,600 | +0.91(+1.96%) |
Jun 15, 2007 | 45.45 | 46.49 | 44.88 | 46.40 | 11,834,500 | +1.42(+3.16%) |
Jun 14, 2007 | 44.23 | 45.09 | 44.09 | 44.98 | 5,424,900 | +0.80(+1.81%) |
Jun 13, 2007 | 44.23 | 44.72 | 43.71 | 44.18 | 6,218,700 | +0.13(+0.30%) |
Jun 12, 2007 | 44.57 | 44.86 | 43.95 | 44.05 | 8,387,100 | -0.80(-1.78%) |
Jun 11, 2007 | 44.01 | 45.23 | 43.93 | 44.85 | 9,126,741 | +0.63(+1.42%) |
Jun 08, 2007 | 43.01 | 44.26 | 42.95 | 44.22 | 7,254,565 | +1.30(+3.03%) |
Jun 07, 2007 | 43.61 | 44.28 | 42.88 | 42.92 | 9,794,546 | -0.76(-1.74%) |
Jun 06, 2007 | 43.40 | 43.88 | 42.86 | 43.68 | 6,823,456 | +0.29(+0.67%) |
Jun 05, 2007 | 43.53 | 43.98 | 42.84 | 43.39 | 6,588,384 | -0.34(-0.78%) |
Jun 04, 2007 | 41.92 | 44.00 | 41.86 | 43.73 | 13,299,550 | +1.19(+2.80%) |
Jun 01, 2007 | 43.80 | 44.00 | 42.50 | 42.54 | 9,577,824 | -1.01(-2.32%) |
May 31, 2007 | 43.34 | 43.99 | 43.15 | 43.55 | 7,425,582 | +0.40(+0.93%) |
May 30, 2007 | 41.57 | 43.25 | 41.50 | 43.15 | 9,019,471 | +1.26(+3.01%) |
May 29, 2007 | 41.84 | 42.31 | 41.69 | 41.89 | 4,726,717 | -0.08(-0.19%) |
May 25, 2007 | 42.09 | 42.30 | 41.67 | 41.97 | 4,289,435 | -0.03(-0.07%) |
May 24, 2007 | 42.99 | 43.13 | 41.78 | 42.00 | 9,510,675 | -1.20(-2.78%) |
May 23, 2007 | 43.65 | 43.96 | 43.15 | 43.20 | 6,151,383 | -0.34(-0.78%) |
May 22, 2007 | 43.72 | 43.84 | 42.57 | 43.54 | 14,808,415 | -0.73(-1.65%) |
May 21, 2007 | 44.26 | 44.85 | 44.00 | 44.27 | 4,978,702 | +0.13(+0.29%) |
May 18, 2007 | 44.13 | 44.20 | 43.30 | 44.14 | 5,589,507 | +0.07(+0.16%) |
May 17, 2007 | 44.16 | 44.50 | 43.75 | 44.07 | 5,708,525 | -0.37(-0.83%) |
May 16, 2007 | 44.27 | 44.82 | 43.74 | 44.44 | 5,889,458 | +0.18(+0.41%) |
May 15, 2007 | 44.62 | 45.00 | 44.00 | 44.26 | 6,151,274 | -0.57(-1.27%) |
May 14, 2007 | 45.10 | 45.48 | 44.65 | 44.83 | 5,625,681 | -0.04(-0.09%) |
May 11, 2007 | 44.58 | 44.92 | 44.10 | 44.87 | 5,494,846 | +0.77(+1.75%) |
May 10, 2007 | 44.75 | 44.91 | 43.64 | 44.10 | 6,223,854 | -0.93(-2.07%) |
May 09, 2007 | 44.28 | 45.22 | 44.28 | 45.03 | 6,600,000 | +0.64(+1.44%) |
May 08, 2007 | 43.76 | 44.60 | 43.60 | 44.39 | 4,584,433 | +0.43(+0.98%) |
May 07, 2007 | 44.29 | 44.69 | 43.81 | 43.96 | 4,965,580 | -0.19(-0.43%) |
May 04, 2007 | 43.84 | 44.31 | 43.65 | 44.15 | 5,694,637 | +0.37(+0.85%) |
May 03, 2007 | 42.75 | 43.99 | 42.75 | 43.78 | 7,995,969 | +1.28(+3.01%) |
May 02, 2007 | 42.66 | 42.90 | 42.36 | 42.50 | 7,552,855 | -0.22(-0.51%) |